Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	46.16	46.55	46.07	46.07	144,210	-0.28(-0.60%)
May 08, 2026	46.22	46.79	46.04	46.35	118,243	+0.66(+1.44%)
May 07, 2026	46.75	46.75	45.67	45.69	53,422	-0.97(-2.08%)
May 06, 2026	46.35	46.66	45.89	46.66	196,866	+1.20(+2.64%)
May 05, 2026	44.99	45.79	44.99	45.46	112,950	+1.15(+2.60%)
May 04, 2026	44.99	44.99	44.20	44.31	61,326	-0.46(-1.03%)
May 01, 2026	44.67	45.45	44.67	44.77	609,443	-0.25(-0.56%)
Apr 30, 2026	44.82	45.14	44.25	45.02	80,261	+0.78(+1.76%)
Apr 29, 2026	44.36	44.58	44.09	44.24	117,750	-0.32(-0.72%)
Apr 28, 2026	44.00	44.56	44.00	44.56	49,852	+0.10(+0.22%)
Apr 27, 2026	44.87	44.87	44.42	44.46	82,690	-0.41(-0.91%)
Apr 24, 2026	44.79	45.04	44.62	44.87	36,174	+0.49(+1.10%)
Apr 23, 2026	44.72	44.96	44.00	44.38	134,568	-0.70(-1.55%)
Apr 22, 2026	45.00	45.27	44.91	45.08	56,511	+0.86(+1.94%)
Apr 21, 2026	45.10	45.28	44.22	44.22	228,586	-0.98(-2.17%)
Apr 20, 2026	45.49	45.49	45.06	45.20	47,245	-0.22(-0.48%)
Apr 17, 2026	45.50	45.82	45.35	45.42	105,272	+0.90(+2.02%)
Apr 16, 2026	44.55	44.81	44.44	44.52	87,985	-0.29(-0.65%)
Apr 15, 2026	44.62	44.81	44.27	44.81	216,173	-0.26(-0.58%)
Apr 14, 2026	44.92	45.07	44.64	45.07	77,222	+0.52(+1.17%)
Apr 13, 2026	43.96	44.60	43.85	44.55	31,140	+0.58(+1.32%)
Apr 10, 2026	43.96	44.28	43.77	43.97	61,145	+0.07(+0.16%)
Apr 09, 2026	43.55	44.03	43.25	43.90	48,067	+0.24(+0.55%)
Apr 08, 2026	43.53	43.82	42.18	43.66	72,122	+1.86(+4.45%)
Apr 07, 2026	41.40	41.91	41.11	41.80	42,325	+0.04(+0.10%)
Apr 06, 2026	41.66	41.96	41.11	41.76	81,132	+0.10(+0.24%)
Apr 02, 2026	40.70	41.66	40.70	41.66	72,501	+0.10(+0.24%)
Apr 01, 2026	41.53	41.89	41.39	41.56	41,229	+0.15(+0.36%)
Mar 31, 2026	40.64	41.42	40.20	41.41	60,887	+1.27(+3.16%)
Mar 30, 2026	40.70	40.70	39.91	40.14	52,846	-0.46(-1.13%)
Mar 27, 2026	40.31	40.92	40.31	40.60	51,096	+0.20(+0.50%)
Mar 26, 2026	41.62	41.62	40.40	40.40	70,118	-1.25(-3.00%)
Mar 25, 2026	41.55	41.99	41.27	41.65	37,195	+0.66(+1.61%)
Mar 24, 2026	40.62	41.25	40.58	40.99	85,189	-0.73(-1.75%)
Mar 23, 2026	41.17	42.06	40.16	41.72	78,465	+1.14(+2.81%)
Mar 20, 2026	41.60	41.60	40.35	40.58	67,800	-0.99(-2.39%)
Mar 19, 2026	40.70	41.79	40.44	41.57	74,782	+0.43(+1.04%)
Mar 18, 2026	41.84	41.90	41.04	41.14	50,828	-0.83(-1.97%)
Mar 17, 2026	42.08	42.08	41.75	41.97	30,451	+0.25(+0.60%)
Mar 16, 2026	41.43	41.77	41.34	41.72	26,672	+0.87(+2.14%)
Mar 13, 2026	41.48	41.70	40.67	40.85	58,017	-0.30(-0.72%)
Mar 12, 2026	41.72	41.90	40.99	41.14	168,372	-0.94(-2.24%)
Mar 11, 2026	41.81	42.35	41.78	42.09	48,815	+0.23(+0.55%)
Mar 10, 2026	41.97	42.67	41.74	41.86	52,255	+0.00(+0.00%)
Mar 09, 2026	40.37	42.18	40.27	41.86	83,578	+0.54(+1.30%)
Mar 06, 2026	41.23	41.57	40.59	41.32	103,460	-0.17(-0.42%)
Mar 05, 2026	42.11	42.22	40.93	41.50	143,324	-0.97(-2.29%)
Mar 04, 2026	42.16	42.88	41.93	42.47	108,553	+0.33(+0.78%)
Mar 03, 2026	41.79	42.49	39.68	42.14	159,445	-1.98(-4.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cambria Emerging Shareholder Yield ETF (NY:EYLD)

Historical Prices

Sections

Services

Contact Information

Follow Us